Stockscreener 앱 받기
35.56
0.14%
0.0514
Pgim Active High Yield Bond Etf 주식 (PHYL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $35.56 | $35.51 | $0.055 | 33,349.0 | +0.14% |
| 2025-11-25 | $35.51 | $35.38 | $0.125 | 142,687.0 | +0.34% |
| 2025-11-24 | $35.39 | $35.33 | $0.0582 | 74,592.0 | +0.20% |
| 2025-11-21 | $35.31 | $35.23 | $0.085 | 114,528.0 | +0.32% |
| 2025-11-20 | $35.34 | $35.20 | $0.14 | 235,269.0 | -0.01% |
| 2025-11-19 | $35.25 | $35.19 | $0.06 | 160,105.0 | +0.03% |
| 2025-11-18 | $35.21 | $35.16 | $0.05 | 106,798.0 | -0.06% |
| 2025-11-17 | $35.28 | $35.16 | $0.1149 | 89,021.0 | -0.13% |
| 2025-11-14 | $35.31 | $35.21 | $0.10 | 83,822.0 | -0.06% |
| 2025-11-13 | $35.37 | $35.26 | $0.105 | 190,700.0 | -0.42% |
| 2025-11-12 | $35.48 | $35.40 | $0.08 | 178,930.0 | -0.06% |
| 2025-11-11 | $35.47 | $35.41 | $0.06 | 75,123.0 | +0.06% |
| 2025-11-10 | $35.43 | $35.35 | $0.0814 | 95,639.0 | +0.43% |
| 2025-11-07 | $35.30 | $35.24 | $0.06 | 76,616.0 | -0.03% |
| 2025-11-06 | $35.32 | $35.27 | $0.0495 | 95,770.0 | +0.03% |
| 2025-11-05 | $35.28 | $35.24 | $0.0355 | 70,875.0 | +0.03% |
| 2025-11-04 | $35.27 | $35.19 | $0.08 | 144,429.0 | +0.00% |
| 2025-11-03 | $35.39 | $35.26 | $0.13 | 128,938.0 | -0.87% |
| 2025-10-31 | $35.60 | $35.54 | $0.065 | 119,435.0 | +0.08% |
| 2025-10-30 | $35.61 | $35.54 | $0.0701 | 102,984.0 | -0.25% |
| 2025-10-29 | $35.76 | $35.63 | $0.13 | 82,759.0 | -0.27% |
| 2025-10-28 | $35.76 | $35.71 | $0.05 | 259,200.0 | -0.01% |
Pgim Active High Yield Bond Etf 주식 (PHYL) 연도별 가격 이력
이 심층 분석에서는 Pgim Active High Yield Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHYL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pgim Active High Yield Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pgim Active High Yield Bond Etf 주식 (PHYL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $35.56 | $35.16 | $0.40 | 2,097,191.0 | -0.07% |
| 2025-10 | $35.76 | $35.18 | $0.58 | 3,475,475.0 | -0.48% |
| 2025-09 | $35.83 | $35.34 | $0.4863 | 1,922,114.0 | +0.14% |
| 2025-08 | $35.75 | $35.20 | $0.55 | 1,737,314.0 | +0.68% |
| 2025-07 | $35.50 | $35.10 | $0.40 | 1,764,606.0 | -0.08% |
| 2025-06 | $35.51 | $34.71 | $0.80 | 1,411,533.0 | +1.49% |
| 2025-05 | $35.01 | $34.36 | $0.65 | 2,094,702.0 | +0.92% |
| 2025-04 | $34.76 | $32.98 | $1.78 | 1,872,695.0 | -0.49% |
| 2025-03 | $35.24 | $34.69 | $0.55 | 1,062,906.0 | -1.75% |
| 2025-02 | $35.44 | $34.97 | $0.47 | 1,550,519.0 | +0.51% |
| 2025-01 | $35.36 | $34.63 | $0.7299 | 1,608,804.0 | +1.50% |
Pgim Active High Yield Bond Etf 주식 (PHYL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.60 | $34.71 | $0.8902 | 1,021,834.0 | -2.01% |
| 2024-11 | $35.50 | $34.98 | $0.5221 | 1,337,754.0 | +0.77% |
| 2024-10 | $35.61 | $35.18 | $0.43 | 1,014,007.0 | -1.60% |
| 2024-09 | $35.84 | $34.97 | $0.87 | 718,580.0 | +1.45% |
| 2024-08 | $35.34 | $34.34 | $1.00 | 573,737.0 | +0.79% |
| 2024-07 | $35.01 | $34.20 | $0.8138 | 327,968.0 | +1.52% |
| 2024-06 | $34.62 | $34.16 | $0.46 | 378,990.0 | +0.10% |
| 2024-05 | $34.54 | $33.95 | $0.59 | 350,502.0 | +0.87% |
| 2024-04 | $34.76 | $33.91 | $0.85 | 519,863.0 | -2.49% |
| 2024-03 | $35.06 | $34.55 | $0.51 | 250,172.0 | +0.75% |
| 2024-02 | $34.81 | $34.36 | $0.45 | 226,555.0 | -0.09% |
| 2024-01 | $35.00 | $34.33 | $0.67 | 276,595.0 | +0.04% |
Pgim Active High Yield Bond Etf 주식 (PHYL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.17 | $33.82 | $1.35 | 450,524.0 | +2.37% |
| 2023-11 | $34.13 | $32.61 | $1.52 | 414,061.0 | +3.92% |
| 2023-10 | $33.11 | $32.42 | $0.69 | 451,903.0 | -2.11% |
| 2023-09 | $34.15 | $33.30 | $0.85 | 139,206.0 | -2.52% |
| 2023-08 | $34.34 | $33.69 | $0.65 | 462,091.0 | -0.60% |
| 2023-07 | $34.52 | $33.50 | $1.02 | 378,299.0 | +1.26% |
| 2023-06 | $34.09 | $33.56 | $0.5301 | 164,323.0 | +1.01% |
| 2023-05 | $34.06 | $33.55 | $0.505 | 72,593.0 | -1.99% |
| 2023-04 | $34.40 | $33.92 | $0.4769 | 222,790.0 | +0.55% |
| 2023-03 | $34.21 | $33.32 | $0.8871 | 123,099.0 | +1.13% |
| 2023-02 | $34.99 | $33.42 | $1.57 | 357,504.0 | -2.49% |
| 2023-01 | $34.90 | $33.68 | $1.22 | 243,635.0 | +3.21% |
0.93%
자본화:
|
볼륨(24시간):